Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2003 | 107.10 | 107.10 | 107.10 | 107.10 | 0 | +0.07(+0.07%) |
Dec 29, 2003 | 107.03 | 107.03 | 107.03 | 107.03 | 0 | -0.45(-0.42%) |
Dec 24, 2003 | 107.48 | 107.48 | 107.48 | 107.48 | 0 | -0.14(-0.13%) |
Dec 22, 2003 | 107.62 | 107.62 | 107.62 | 107.62 | 0 | -0.02(-0.02%) |
Dec 19, 2003 | 107.64 | 107.64 | 107.64 | 107.64 | 0 | +0.19(+0.18%) |
Dec 18, 2003 | 107.45 | 107.45 | 107.45 | 107.45 | 0 | -0.05(-0.05%) |
Dec 17, 2003 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | -0.25(-0.23%) |
Dec 16, 2003 | 107.75 | 107.75 | 107.75 | 107.75 | 0 | -0.28(-0.26%) |
Dec 15, 2003 | 108.03 | 108.03 | 108.03 | 108.03 | 0 | +0.03(+0.03%) |
Dec 12, 2003 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | -0.20(-0.18%) |
Dec 11, 2003 | 108.20 | 108.20 | 108.20 | 108.20 | 0 | +1.05(+0.98%) |
Dec 09, 2003 | 107.15 | 107.15 | 107.15 | 107.15 | 0 | -0.50(-0.46%) |
Dec 08, 2003 | 107.65 | 107.65 | 107.65 | 107.65 | 0 | -2.10(-1.91%) |
Dec 05, 2003 | 108.35 | 108.35 | 108.35 | 109.75 | 0 | +1.45(+1.34%) |
Dec 04, 2003 | 108.30 | 108.30 | 108.30 | 108.30 | 0 | -0.45(-0.41%) |
Dec 03, 2003 | 108.75 | 108.75 | 108.75 | 108.75 | 0 | -0.51(-0.47%) |
Dec 02, 2003 | 109.26 | 109.26 | 109.26 | 109.26 | 0 | -0.49(-0.45%) |
Dec 01, 2003 | 109.75 | 109.75 | 109.75 | 109.75 | 0 | +0.25(+0.23%) |
Nov 28, 2003 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | +0.48(+0.44%) |
Nov 27, 2003 | 109.02 | 109.02 | 109.02 | 109.02 | 0 | -0.53(-0.48%) |
Nov 26, 2003 | 109.55 | 109.55 | 109.55 | 109.55 | 0 | +0.15(+0.14%) |
Nov 25, 2003 | 109.40 | 109.40 | 109.40 | 109.40 | 0 | +0.30(+0.27%) |
Nov 21, 2003 | 109.10 | 109.10 | 109.10 | 109.10 | 0 | +0.17(+0.16%) |
Nov 20, 2003 | 108.93 | 108.93 | 108.93 | 108.93 | 0 | +0.78(+0.72%) |
Nov 19, 2003 | 108.15 | 108.15 | 108.15 | 108.15 | 0 | -0.70(-0.64%) |
Nov 18, 2003 | 108.85 | 108.85 | 108.85 | 108.85 | 0 | -0.65(-0.59%) |
Nov 17, 2003 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | +1.47(+1.36%) |
Nov 14, 2003 | 108.03 | 108.03 | 108.03 | 108.03 | 0 | -0.37(-0.34%) |
Nov 13, 2003 | 108.40 | 108.40 | 108.40 | 108.40 | 0 | -0.35(-0.32%) |
Nov 12, 2003 | 108.75 | 108.75 | 108.75 | 108.75 | 0 | -0.05(-0.05%) |
Nov 11, 2003 | 108.80 | 108.80 | 108.80 | 108.80 | 0 | -0.70(-0.64%) |
Nov 10, 2003 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | -0.70(-0.64%) |
Nov 07, 2003 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | +0.23(+0.21%) |
Nov 06, 2003 | 109.97 | 109.97 | 109.97 | 109.97 | 0 | +0.29(+0.26%) |
Nov 05, 2003 | 109.68 | 109.68 | 109.68 | 109.68 | 0 | -0.52(-0.47%) |
Nov 04, 2003 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | +1.44(+1.32%) |
Oct 31, 2003 | 108.76 | 108.76 | 108.76 | 108.76 | 0 | -0.84(-0.77%) |
Oct 24, 2003 | 109.60 | 109.60 | 109.60 | 109.60 | 0 | +0.57(+0.52%) |
Oct 23, 2003 | 109.03 | 109.03 | 109.03 | 109.03 | 0 | -0.52(-0.48%) |
Oct 22, 2003 | 109.55 | 109.55 | 109.55 | 109.55 | 0 | -0.25(-0.23%) |
Oct 21, 2003 | 109.80 | 109.80 | 109.80 | 109.80 | 0 | +0.10(+0.09%) |
Oct 20, 2003 | 109.70 | 109.70 | 109.70 | 109.70 | 0 | +0.09(+0.08%) |
Oct 16, 2003 | 109.61 | 109.61 | 109.61 | 109.61 | 0 | +0.51(+0.47%) |
Oct 15, 2003 | 109.10 | 109.10 | 109.10 | 109.10 | 0 | -0.10(-0.09%) |
Oct 14, 2003 | 109.20 | 109.20 | 109.20 | 109.20 | 0 | +0.05(+0.05%) |
Oct 10, 2003 | 109.15 | 109.15 | 109.15 | 109.15 | 0 | +0.10(+0.09%) |
Oct 09, 2003 | 109.05 | 109.05 | 109.05 | 109.05 | 0 | -0.60(-0.55%) |
Oct 08, 2003 | 109.65 | 109.65 | 109.65 | 109.65 | 0 | -1.35(-1.22%) |
Oct 07, 2003 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | -0.10(-0.09%) |
Oct 06, 2003 | 111.10 | 111.10 | 111.10 | 111.10 | 0 | +0.17(+0.15%) |
Oct 03, 2003 | 110.93 | 110.93 | 110.93 | 110.93 | 0 | -0.07(-0.06%) |
Oct 02, 2003 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | -0.20(-0.18%) |